Pony AI Inc. (PONY)
NASDAQ: PONY · Real-Time Price · USD
10.22
-0.33 (-3.13%)
At close: Apr 28, 2026, 4:00 PM EDT
9.81
-0.41 (-4.01%)
Pre-market: Apr 29, 2026, 5:00 AM EDT
Pony AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.36 | 10.36 | 9.90 | 10.22 | 10.22 | -3.13% | 3,142,560 |
| Apr 27, 2026 | 10.62 | 10.79 | 10.47 | 10.55 | 10.55 | -1.31% | 2,340,759 |
| Apr 24, 2026 | 10.61 | 10.84 | 10.37 | 10.69 | 10.69 | 3.19% | 3,034,030 |
| Apr 23, 2026 | 10.74 | 10.81 | 10.21 | 10.36 | 10.36 | -5.13% | 3,054,061 |
| Apr 22, 2026 | 11.36 | 11.41 | 10.79 | 10.92 | 10.92 | -2.06% | 3,348,044 |
| Apr 21, 2026 | 11.69 | 11.80 | 11.08 | 11.15 | 11.15 | -3.46% | 2,623,917 |
| Apr 20, 2026 | 11.35 | 11.65 | 11.21 | 11.55 | 11.55 | -1.20% | 3,041,028 |
| Apr 17, 2026 | 11.50 | 11.94 | 11.24 | 11.69 | 11.69 | 6.56% | 5,758,358 |
| Apr 16, 2026 | 11.71 | 11.88 | 10.85 | 10.97 | 10.97 | -1.79% | 3,904,108 |
| Apr 15, 2026 | 10.41 | 11.18 | 10.41 | 11.17 | 11.17 | 7.82% | 4,111,650 |
| Apr 14, 2026 | 10.48 | 10.97 | 10.07 | 10.36 | 10.36 | 3.19% | 5,234,830 |
| Apr 13, 2026 | 9.45 | 10.05 | 9.21 | 10.04 | 10.04 | 5.02% | 2,571,092 |
| Apr 10, 2026 | 9.58 | 9.76 | 9.48 | 9.56 | 9.56 | 2.03% | 1,865,082 |
| Apr 9, 2026 | 9.59 | 9.66 | 9.35 | 9.37 | 9.37 | -3.90% | 2,475,617 |
| Apr 8, 2026 | 9.69 | 9.95 | 9.37 | 9.75 | 9.75 | 11.05% | 4,122,588 |
| Apr 7, 2026 | 8.90 | 8.95 | 8.46 | 8.78 | 8.78 | -2.01% | 2,504,665 |
| Apr 6, 2026 | 9.10 | 9.32 | 8.90 | 8.96 | 8.96 | -2.82% | 1,601,926 |
| Apr 2, 2026 | 8.79 | 9.25 | 8.70 | 9.22 | 9.22 | 0.11% | 3,685,732 |
| Apr 1, 2026 | 9.25 | 9.47 | 8.90 | 9.21 | 9.21 | -2.44% | 6,222,692 |
| Mar 31, 2026 | 8.72 | 9.53 | 8.50 | 9.44 | 9.44 | 10.54% | 7,298,013 |
| Mar 30, 2026 | 9.15 | 9.29 | 8.24 | 8.54 | 8.54 | -6.56% | 8,399,841 |
| Mar 27, 2026 | 9.41 | 9.56 | 9.02 | 9.14 | 9.14 | -5.97% | 10,415,080 |
| Mar 26, 2026 | 10.80 | 10.89 | 9.50 | 9.72 | 9.72 | -14.66% | 14,832,167 |
| Mar 25, 2026 | 11.45 | 11.51 | 11.13 | 11.39 | 11.39 | 1.79% | 5,204,987 |
| Mar 24, 2026 | 10.80 | 11.29 | 10.75 | 11.19 | 11.19 | 1.36% | 4,392,424 |
| Mar 23, 2026 | 10.90 | 11.31 | 10.75 | 11.04 | 11.04 | 4.84% | 5,710,776 |
| Mar 20, 2026 | 10.40 | 10.55 | 10.20 | 10.53 | 10.53 | -2.14% | 19,675,675 |
| Mar 19, 2026 | 10.45 | 10.79 | 10.43 | 10.76 | 10.76 | -2.09% | 3,608,790 |
| Mar 18, 2026 | 11.04 | 11.31 | 10.86 | 10.99 | 10.99 | -1.43% | 4,005,504 |
| Mar 17, 2026 | 11.60 | 11.79 | 11.11 | 11.15 | 11.15 | -3.04% | 5,095,720 |
| Mar 16, 2026 | 11.61 | 11.70 | 11.14 | 11.50 | 11.50 | 0.52% | 6,429,097 |
| Mar 13, 2026 | 12.48 | 12.56 | 11.42 | 11.44 | 11.44 | -6.92% | 8,786,365 |
| Mar 12, 2026 | 12.63 | 12.82 | 12.20 | 12.29 | 12.29 | -4.73% | 2,777,352 |
| Mar 11, 2026 | 12.93 | 13.19 | 12.65 | 12.90 | 12.90 | -2.71% | 3,626,230 |
| Mar 10, 2026 | 12.87 | 13.57 | 12.87 | 13.26 | 13.26 | 3.03% | 2,529,535 |
| Mar 9, 2026 | 12.25 | 12.95 | 12.01 | 12.87 | 12.87 | 3.12% | 3,156,922 |
| Mar 6, 2026 | 13.18 | 13.25 | 12.21 | 12.48 | 12.48 | -8.17% | 5,563,049 |
| Mar 5, 2026 | 13.28 | 13.86 | 13.15 | 13.59 | 13.59 | 0.67% | 2,794,529 |
| Mar 4, 2026 | 13.25 | 13.57 | 13.10 | 13.50 | 13.50 | 4.57% | 2,863,519 |
| Mar 3, 2026 | 13.65 | 13.71 | 12.63 | 12.91 | 12.91 | -7.59% | 4,481,927 |
| Mar 2, 2026 | 13.46 | 14.01 | 13.24 | 13.97 | 13.97 | -2.58% | 2,162,312 |
| Feb 27, 2026 | 14.61 | 14.90 | 14.09 | 14.34 | 14.34 | 0.99% | 4,129,165 |
| Feb 26, 2026 | 13.60 | 14.23 | 13.57 | 14.20 | 14.20 | 4.64% | 3,302,677 |
| Feb 25, 2026 | 13.60 | 13.60 | 13.18 | 13.57 | 13.57 | 2.18% | 2,027,888 |
| Feb 24, 2026 | 13.31 | 13.45 | 12.86 | 13.28 | 13.28 | -1.70% | 2,341,553 |
| Feb 23, 2026 | 13.74 | 13.74 | 13.31 | 13.51 | 13.51 | -0.73% | 3,649,213 |
| Feb 20, 2026 | 13.72 | 14.02 | 13.43 | 13.61 | 13.61 | -1.45% | 3,080,321 |
| Feb 19, 2026 | 13.51 | 13.83 | 13.36 | 13.81 | 13.81 | 1.17% | 1,955,588 |
| Feb 18, 2026 | 13.78 | 13.86 | 13.34 | 13.65 | 13.65 | -0.87% | 2,222,093 |
| Feb 17, 2026 | 14.16 | 14.53 | 13.66 | 13.77 | 13.77 | -2.13% | 3,112,775 |
| Feb 13, 2026 | 14.44 | 14.44 | 13.87 | 14.07 | 14.07 | -1.61% | 2,473,202 |
| Feb 12, 2026 | 14.71 | 15.05 | 13.96 | 14.30 | 14.30 | -2.59% | 2,333,723 |
| Feb 11, 2026 | 14.94 | 15.14 | 14.13 | 14.68 | 14.68 | -0.34% | 3,453,003 |
| Feb 10, 2026 | 14.82 | 15.10 | 14.70 | 14.73 | 14.73 | -0.54% | 2,977,275 |
| Feb 9, 2026 | 14.07 | 15.27 | 14.04 | 14.81 | 14.81 | 3.49% | 3,296,706 |
| Feb 6, 2026 | 13.29 | 14.61 | 13.20 | 14.31 | 14.31 | 9.40% | 3,847,026 |
| Feb 5, 2026 | 12.82 | 13.32 | 12.77 | 13.08 | 13.08 | -0.68% | 3,565,030 |
| Feb 4, 2026 | 13.65 | 13.69 | 12.77 | 13.17 | 13.17 | -3.52% | 4,118,189 |
| Feb 3, 2026 | 13.88 | 13.98 | 13.15 | 13.65 | 13.65 | 2.25% | 3,775,455 |
| Feb 2, 2026 | 13.61 | 13.73 | 13.17 | 13.35 | 13.35 | -3.82% | 3,086,485 |
| Jan 30, 2026 | 14.21 | 14.28 | 13.71 | 13.88 | 13.88 | -3.81% | 5,312,518 |
| Jan 29, 2026 | 15.41 | 15.46 | 14.17 | 14.43 | 14.43 | -8.03% | 7,470,442 |
| Jan 28, 2026 | 16.03 | 16.06 | 15.42 | 15.69 | 15.69 | - | 2,298,030 |
| Jan 27, 2026 | 15.75 | 16.03 | 15.64 | 15.69 | 15.69 | 1.29% | 1,874,833 |
| Jan 26, 2026 | 16.08 | 16.09 | 15.46 | 15.49 | 15.49 | -5.78% | 2,779,020 |
| Jan 23, 2026 | 16.58 | 16.77 | 15.72 | 16.44 | 16.44 | -0.84% | 3,180,717 |
| Jan 22, 2026 | 15.85 | 17.28 | 15.78 | 16.58 | 16.58 | 5.74% | 5,339,004 |
| Jan 21, 2026 | 15.50 | 15.82 | 15.25 | 15.68 | 15.68 | 2.55% | 2,898,773 |
| Jan 20, 2026 | 15.64 | 15.90 | 15.17 | 15.29 | 15.29 | -6.20% | 4,308,597 |
| Jan 16, 2026 | 15.97 | 16.49 | 15.91 | 16.30 | 16.30 | 2.71% | 3,380,539 |
| Jan 15, 2026 | 16.16 | 16.67 | 15.76 | 15.87 | 15.87 | -1.37% | 3,250,490 |
| Jan 14, 2026 | 16.03 | 16.95 | 15.90 | 16.09 | 16.09 | 2.35% | 5,326,984 |
| Jan 13, 2026 | 17.35 | 17.37 | 15.45 | 15.72 | 15.72 | -9.50% | 7,517,486 |
| Jan 12, 2026 | 17.15 | 17.66 | 16.82 | 17.37 | 17.37 | 0.87% | 2,925,636 |
| Jan 9, 2026 | 17.31 | 17.67 | 16.61 | 17.22 | 17.22 | -0.40% | 4,918,270 |
| Jan 8, 2026 | 16.95 | 17.33 | 16.59 | 17.29 | 17.29 | 0.99% | 3,252,839 |
| Jan 7, 2026 | 16.91 | 17.34 | 16.60 | 17.12 | 17.12 | -1.27% | 3,057,172 |
| Jan 6, 2026 | 16.95 | 17.53 | 16.54 | 17.34 | 17.34 | 5.35% | 5,460,586 |
| Jan 5, 2026 | 15.92 | 17.00 | 15.64 | 16.46 | 16.46 | 2.43% | 6,117,504 |
| Jan 2, 2026 | 14.94 | 16.15 | 14.63 | 16.07 | 16.07 | 10.83% | 4,942,014 |
| Dec 31, 2025 | 14.60 | 14.76 | 14.45 | 14.50 | 14.50 | -0.96% | 3,779,122 |
| Dec 30, 2025 | 15.02 | 15.45 | 14.62 | 14.64 | 14.64 | -1.88% | 4,347,100 |
| Dec 29, 2025 | 14.30 | 14.95 | 14.30 | 14.92 | 14.92 | -0.27% | 2,629,493 |
| Dec 26, 2025 | 15.48 | 15.50 | 14.21 | 14.96 | 14.96 | -4.59% | 6,530,460 |
| Dec 24, 2025 | 15.87 | 15.94 | 15.40 | 15.68 | 15.68 | -0.70% | 2,019,392 |
| Dec 23, 2025 | 15.87 | 16.28 | 15.62 | 15.79 | 15.79 | -3.01% | 2,526,865 |
| Dec 22, 2025 | 16.21 | 16.42 | 15.47 | 16.28 | 16.28 | 2.13% | 4,123,673 |
| Dec 19, 2025 | 14.68 | 16.20 | 14.60 | 15.94 | 15.94 | 11.78% | 7,966,787 |
| Dec 18, 2025 | 14.56 | 14.81 | 14.07 | 14.26 | 14.26 | 0.64% | 3,525,701 |
| Dec 17, 2025 | 14.76 | 15.55 | 14.13 | 14.17 | 14.17 | -2.88% | 5,854,009 |
| Dec 16, 2025 | 13.56 | 14.80 | 13.55 | 14.59 | 14.59 | 7.28% | 5,025,790 |
| Dec 15, 2025 | 14.17 | 14.17 | 13.50 | 13.60 | 13.60 | -5.03% | 4,290,685 |
| Dec 12, 2025 | 15.28 | 15.35 | 14.21 | 14.32 | 14.32 | -5.60% | 4,002,766 |
| Dec 11, 2025 | 14.51 | 15.39 | 14.21 | 15.17 | 15.17 | 3.27% | 3,585,878 |
| Dec 10, 2025 | 14.26 | 14.81 | 14.24 | 14.69 | 14.69 | 3.45% | 2,828,502 |
| Dec 9, 2025 | 13.83 | 14.22 | 13.77 | 14.20 | 14.20 | -0.14% | 3,178,565 |
| Dec 8, 2025 | 14.19 | 14.34 | 13.74 | 14.22 | 14.22 | 0.14% | 2,192,779 |
| Dec 5, 2025 | 14.76 | 14.80 | 14.13 | 14.20 | 14.20 | -2.74% | 3,683,569 |
| Dec 4, 2025 | 14.30 | 14.70 | 14.06 | 14.60 | 14.60 | 2.96% | 2,865,280 |
| Dec 3, 2025 | 13.94 | 14.24 | 13.83 | 14.18 | 14.18 | -0.07% | 2,970,023 |